Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 28.09 | 28.80 | 27.84 | 28.35 | 2,272,927 | +0.38(+1.36%) |
Sep 29, 2008 | 29.09 | 29.28 | 27.92 | 27.97 | 3,582,357 | -1.47(-4.99%) |
Sep 26, 2008 | 29.18 | 29.70 | 28.74 | 29.44 | 0 | -0.06(-0.22%) |
Sep 25, 2008 | 29.30 | 29.97 | 29.01 | 29.50 | 2,295,736 | +0.47(+1.61%) |
Sep 24, 2008 | 29.86 | 29.86 | 28.30 | 29.03 | 4,010,934 | -0.82(-2.76%) |
Sep 23, 2008 | 30.25 | 31.48 | 29.74 | 29.86 | 4,825,115 | -0.61(-2.00%) |
Sep 22, 2008 | 29.23 | 31.77 | 29.08 | 30.47 | 7,616,687 | +1.29(+4.42%) |
Sep 19, 2008 | 31.10 | 31.10 | 28.60 | 29.18 | 0 | -1.03(-3.39%) |
Sep 18, 2008 | 28.83 | 30.68 | 28.65 | 30.20 | 4,777,327 | +1.64(+5.75%) |
Sep 17, 2008 | 28.44 | 29.55 | 27.21 | 28.56 | 4,208,993 | -0.25(-0.87%) |
Sep 16, 2008 | 27.96 | 28.90 | 27.96 | 28.81 | 2,284,718 | +0.49(+1.75%) |
Sep 15, 2008 | 28.96 | 29.03 | 28.01 | 28.32 | 4,735,596 | -1.14(-3.87%) |
Sep 12, 2008 | 28.92 | 29.60 | 28.60 | 29.46 | 4,860,017 | +0.40(+1.38%) |
Sep 11, 2008 | 27.11 | 29.14 | 27.11 | 29.06 | 4,803,565 | +1.37(+4.95%) |
Sep 10, 2008 | 27.94 | 28.06 | 27.32 | 27.69 | 3,592,383 | +0.04(+0.13%) |
Sep 09, 2008 | 27.99 | 28.45 | 27.65 | 27.65 | 2,597,377 | -0.26(-0.92%) |
Sep 08, 2008 | 27.18 | 27.91 | 27.18 | 27.91 | 2,273,398 | +0.87(+3.21%) |
Sep 05, 2008 | 26.07 | 27.11 | 26.07 | 27.04 | 0 | +0.93(+3.57%) |
Sep 04, 2008 | 26.22 | 26.69 | 26.07 | 26.11 | 1,946,241 | -0.29(-1.11%) |
Sep 03, 2008 | 26.35 | 26.57 | 26.25 | 26.40 | 1,767,044 | +0.05(+0.19%) |
Sep 02, 2008 | 26.14 | 26.88 | 26.14 | 26.35 | 1,649,852 | +0.48(+1.86%) |
Aug 29, 2008 | 26.09 | 26.20 | 25.84 | 25.87 | 0 | -0.33(-1.26%) |
Aug 28, 2008 | 26.27 | 26.43 | 26.02 | 26.20 | 1,667,915 | +0.04(+0.14%) |
Aug 27, 2008 | 25.80 | 26.28 | 25.80 | 26.17 | 1,669,642 | +0.19(+0.75%) |
Aug 26, 2008 | 26.08 | 26.31 | 25.81 | 25.97 | 1,851,105 | -0.27(-1.01%) |
Aug 25, 2008 | 26.78 | 26.88 | 26.17 | 26.24 | 1,613,021 | -0.60(-2.24%) |
Aug 22, 2008 | 26.88 | 26.96 | 26.70 | 26.84 | 0 | +0.10(+0.38%) |
Aug 21, 2008 | 26.94 | 26.95 | 26.50 | 26.74 | 2,557,481 | -0.42(-1.56%) |
Aug 20, 2008 | 27.09 | 27.25 | 26.81 | 27.16 | 2,552,344 | +0.07(+0.26%) |
Aug 19, 2008 | 26.95 | 27.18 | 26.76 | 27.09 | 4,033,720 | +0.06(+0.21%) |
Aug 18, 2008 | 26.90 | 27.77 | 26.74 | 27.03 | 8,307,590 | -2.80(-9.39%) |
Aug 15, 2008 | 29.54 | 30.02 | 29.53 | 29.84 | 2,098,681 | +0.31(+1.04%) |
Aug 14, 2008 | 29.13 | 29.79 | 28.92 | 29.53 | 1,170,374 | +0.29(+1.01%) |
Aug 13, 2008 | 29.11 | 29.50 | 28.94 | 29.23 | 1,647,466 | -0.05(-0.17%) |
Aug 12, 2008 | 29.55 | 29.74 | 29.14 | 29.28 | 2,326,147 | -0.35(-1.19%) |
Aug 11, 2008 | 29.01 | 29.77 | 28.70 | 29.64 | 3,808,586 | +0.54(+1.87%) |
Aug 08, 2008 | 28.89 | 29.09 | 28.49 | 29.09 | 3,113,102 | +0.07(+0.25%) |
Aug 07, 2008 | 28.62 | 29.63 | 28.00 | 29.02 | 5,739,744 | +0.18(+0.62%) |
Aug 06, 2008 | 26.93 | 29.13 | 26.68 | 28.84 | 6,185,514 | +1.89(+6.99%) |
Aug 05, 2008 | 26.69 | 26.95 | 26.52 | 26.95 | 1,178,888 | +0.52(+1.95%) |
Aug 04, 2008 | 26.09 | 26.56 | 26.08 | 26.44 | 1,105,255 | +0.31(+1.18%) |
Aug 01, 2008 | 26.45 | 26.45 | 25.74 | 26.13 | 1,004,014 | -0.23(-0.87%) |
Jul 31, 2008 | 26.39 | 26.48 | 26.06 | 26.36 | 1,770,900 | -0.14(-0.51%) |
Jul 30, 2008 | 26.47 | 26.61 | 26.17 | 26.50 | 1,379,527 | +0.14(+0.54%) |
Jul 29, 2008 | 26.35 | 26.45 | 25.85 | 26.35 | 1,855,052 | +0.53(+2.05%) |
Jul 28, 2008 | 25.94 | 26.04 | 25.77 | 25.82 | 1,313,312 | -0.22(-0.85%) |
Jul 25, 2008 | 26.08 | 26.38 | 25.94 | 26.04 | 1,757,979 | +0.07(+0.28%) |
Jul 24, 2008 | 26.41 | 26.68 | 25.89 | 25.97 | 2,055,712 | -0.44(-1.68%) |
Jul 23, 2008 | 25.49 | 26.48 | 25.32 | 26.42 | 3,304,857 | +1.36(+5.44%) |
Jul 22, 2008 | 24.68 | 25.09 | 24.54 | 25.06 | 1,237,291 | +0.38(+1.54%) |
Jul 21, 2008 | 25.19 | 25.19 | 24.45 | 24.68 | 1,500,614 | -0.42(-1.66%) |
Jul 18, 2008 | 25.17 | 25.17 | 24.60 | 25.09 | 2,031,556 | +0.12(+0.49%) |
Jul 17, 2008 | 24.47 | 25.09 | 24.16 | 24.97 | 2,911,511 | +0.58(+2.38%) |
Jul 16, 2008 | 23.92 | 24.52 | 23.92 | 24.39 | 2,239,530 | +0.42(+1.73%) |
Jul 15, 2008 | 24.17 | 24.34 | 23.74 | 23.97 | 2,276,156 | -0.37(-1.53%) |
Jul 14, 2008 | 24.09 | 24.52 | 24.01 | 24.35 | 1,680,587 | +0.32(+1.34%) |
Jul 11, 2008 | 23.88 | 24.22 | 23.79 | 24.02 | 1,544,464 | -0.11(-0.45%) |
Jul 10, 2008 | 24.14 | 24.17 | 23.86 | 24.13 | 1,373,398 | +0.04(+0.15%) |
Jul 09, 2008 | 24.14 | 24.40 | 24.02 | 24.09 | 1,374,144 | -0.11(-0.44%) |
Jul 08, 2008 | 23.92 | 24.22 | 23.78 | 24.20 | 1,841,249 | +0.26(+1.08%) |
Jul 07, 2008 | 23.61 | 24.13 | 23.56 | 23.94 | 2,455,113 | +0.38(+1.61%) |
Jul 04, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,559 | +0.00(+0.00%) |
Jul 03, 2008 | 23.52 | 23.76 | 23.43 | 23.56 | 1,267,559 | +0.14(+0.58%) |
Jul 02, 2008 | 23.50 | 23.52 | 23.27 | 23.43 | 1,747,103 | +0.01(+0.06%) |
Jul 01, 2008 | 23.51 | 23.51 | 23.16 | 23.41 | 1,777,175 | -0.09(-0.37%) |
Jun 30, 2008 | 23.38 | 23.76 | 23.28 | 23.50 | 1,829,865 | +0.22(+0.92%) |
Jun 27, 2008 | 23.67 | 23.67 | 23.28 | 23.28 | 2,375,397 | -0.29(-1.25%) |
Jun 26, 2008 | 23.82 | 23.88 | 23.58 | 23.58 | 1,852,308 | -0.46(-1.91%) |
Jun 25, 2008 | 24.01 | 24.24 | 23.86 | 24.04 | 1,937,988 | +0.16(+0.66%) |
Jun 24, 2008 | 23.87 | 24.00 | 23.66 | 23.88 | 1,703,944 | -0.09(-0.39%) |
Jun 23, 2008 | 24.18 | 24.37 | 23.92 | 23.97 | 2,336,880 | -0.22(-0.92%) |
Jun 20, 2008 | 24.57 | 24.73 | 24.13 | 24.20 | 3,713,129 | -0.47(-1.89%) |
Jun 19, 2008 | 24.55 | 24.90 | 24.55 | 24.66 | 2,505,644 | -0.05(-0.20%) |
Jun 18, 2008 | 25.16 | 25.49 | 24.61 | 24.71 | 4,132,854 | -0.49(-1.93%) |
Jun 17, 2008 | 26.16 | 26.19 | 25.19 | 25.20 | 5,026,502 | -0.52(-2.01%) |
Jun 16, 2008 | 27.35 | 27.35 | 25.58 | 25.71 | 6,153,081 | -1.76(-6.42%) |
Jun 13, 2008 | 26.83 | 27.48 | 26.56 | 27.48 | 2,410,565 | +0.85(+3.18%) |
Jun 12, 2008 | 26.78 | 27.00 | 26.50 | 26.63 | 1,328,945 | +0.10(+0.38%) |
Jun 11, 2008 | 26.83 | 27.19 | 26.53 | 26.53 | 1,926,356 | -0.44(-1.62%) |
Jun 10, 2008 | 26.90 | 27.31 | 26.66 | 26.97 | 1,655,065 | +0.22(+0.83%) |
Jun 09, 2008 | 26.86 | 27.15 | 26.58 | 26.75 | 1,681,987 | -0.11(-0.40%) |
Jun 06, 2008 | 27.39 | 27.46 | 26.85 | 26.85 | 1,855,769 | -0.81(-2.93%) |
Jun 05, 2008 | 27.85 | 27.92 | 27.36 | 27.66 | 2,267,141 | -0.01(-0.03%) |
Jun 04, 2008 | 27.52 | 27.82 | 27.40 | 27.67 | 1,587,488 | +0.18(+0.65%) |
Jun 03, 2008 | 27.54 | 27.84 | 27.39 | 27.49 | 2,829,496 | -0.41(-1.46%) |
Jun 02, 2008 | 27.97 | 27.99 | 27.54 | 27.90 | 3,014,552 | -0.19(-0.69%) |
May 30, 2008 | 28.65 | 28.82 | 28.01 | 28.09 | 4,726,807 | -0.75(-2.58%) |
May 29, 2008 | 27.93 | 29.21 | 27.60 | 28.84 | 6,012,035 | +1.00(+3.58%) |
May 28, 2008 | 28.46 | 28.68 | 27.56 | 27.84 | 5,045,268 | -0.78(-2.73%) |
May 27, 2008 | 26.13 | 28.88 | 26.12 | 28.63 | 11,674,736 | +2.45(+9.37%) |
May 26, 2008 | 26.37 | 26.37 | 25.94 | 26.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.37 | 26.37 | 25.94 | 26.17 | 1,559,691 | -0.23(-0.87%) |
May 22, 2008 | 26.08 | 26.45 | 25.98 | 26.40 | 1,055,826 | +0.33(+1.26%) |
May 21, 2008 | 26.68 | 26.68 | 26.07 | 26.07 | 1,325,504 | -0.61(-2.28%) |
May 20, 2008 | 26.94 | 26.96 | 26.53 | 26.68 | 1,073,246 | -0.31(-1.14%) |
May 19, 2008 | 26.82 | 27.23 | 26.71 | 26.99 | 1,368,103 | +0.13(+0.48%) |
May 16, 2008 | 26.86 | 26.95 | 26.55 | 26.86 | 1,342,335 | +0.10(+0.37%) |
May 15, 2008 | 26.70 | 26.89 | 26.55 | 26.76 | 1,695,247 | +0.05(+0.19%) |
May 14, 2008 | 26.74 | 26.88 | 26.59 | 26.71 | 1,359,685 | +0.01(+0.05%) |
May 13, 2008 | 26.68 | 26.87 | 26.54 | 26.70 | 1,008,975 | +0.03(+0.11%) |
May 12, 2008 | 26.59 | 26.70 | 26.44 | 26.67 | 1,131,128 | +0.15(+0.57%) |
May 09, 2008 | 26.75 | 26.78 | 26.32 | 26.52 | 1,220,718 | -0.39(-1.47%) |
May 08, 2008 | 26.98 | 27.17 | 26.68 | 26.91 | 3,584,846 | -0.34(-1.24%) |
May 07, 2008 | 27.54 | 27.59 | 27.21 | 27.25 | 1,615,180 | -0.22(-0.78%) |
May 06, 2008 | 27.44 | 27.55 | 27.06 | 27.46 | 1,499,596 | +0.06(+0.24%) |
May 05, 2008 | 27.31 | 27.52 | 27.13 | 27.40 | 1,288,823 | +0.04(+0.13%) |
May 02, 2008 | 27.67 | 27.79 | 27.20 | 27.36 | 1,899,093 | -0.11(-0.39%) |
May 01, 2008 | 26.81 | 27.57 | 26.81 | 27.47 | 2,591,905 | +0.67(+2.51%) |
Apr 30, 2008 | 26.93 | 27.17 | 26.73 | 26.80 | 2,425,271 | +0.01(+0.05%) |
Apr 29, 2008 | 26.06 | 27.19 | 26.03 | 26.78 | 5,190,795 | +0.72(+2.78%) |
Apr 28, 2008 | 25.97 | 26.73 | 25.87 | 26.06 | 5,788,592 | +1.15(+4.63%) |
Apr 25, 2008 | 24.99 | 24.99 | 24.73 | 24.90 | 1,940,333 | -0.01(-0.03%) |
Apr 24, 2008 | 25.33 | 25.49 | 24.55 | 24.91 | 2,919,592 | -0.32(-1.28%) |
Apr 23, 2008 | 25.28 | 25.49 | 25.03 | 25.23 | 2,028,154 | -0.15(-0.59%) |
Apr 22, 2008 | 25.58 | 25.67 | 25.27 | 25.39 | 1,665,842 | -0.25(-0.98%) |
Apr 21, 2008 | 25.46 | 25.70 | 25.45 | 25.64 | 2,304,689 | +0.16(+0.65%) |
Apr 18, 2008 | 25.81 | 25.97 | 25.32 | 25.47 | 2,638,910 | -0.11(-0.45%) |
Apr 17, 2008 | 25.67 | 25.95 | 25.59 | 25.59 | 1,994,370 | -0.21(-0.83%) |
Apr 16, 2008 | 25.99 | 25.99 | 25.71 | 25.80 | 3,311,226 | -0.03(-0.11%) |
Apr 15, 2008 | 26.03 | 26.03 | 25.66 | 25.83 | 2,293,199 | -0.11(-0.41%) |
Apr 14, 2008 | 25.64 | 26.23 | 25.64 | 25.94 | 2,346,319 | +0.21(+0.81%) |
Apr 11, 2008 | 27.20 | 27.20 | 25.66 | 25.73 | 4,354,864 | -1.76(-6.41%) |
Apr 10, 2008 | 27.54 | 27.61 | 27.39 | 27.49 | 1,000,973 | -0.11(-0.39%) |
Apr 09, 2008 | 27.91 | 28.20 | 27.57 | 27.60 | 2,152,028 | -0.31(-1.10%) |
Apr 08, 2008 | 28.04 | 28.07 | 27.76 | 27.91 | 735,063 | -0.15(-0.54%) |
Apr 07, 2008 | 28.13 | 28.21 | 27.94 | 28.06 | 988,543 | +0.08(+0.28%) |
Apr 04, 2008 | 27.92 | 28.08 | 27.84 | 27.98 | 1,300,279 | +0.06(+0.21%) |
Apr 03, 2008 | 27.82 | 28.02 | 27.67 | 27.92 | 1,004,589 | -0.06(-0.21%) |
Apr 02, 2008 | 28.10 | 28.30 | 27.91 | 27.98 | 1,423,801 | -0.15(-0.54%) |
Apr 01, 2008 | 27.21 | 28.13 | 26.98 | 28.13 | 2,405,384 | +1.13(+4.17%) |
Mar 31, 2008 | 26.97 | 27.13 | 26.69 | 27.01 | 2,622,180 | -0.09(-0.32%) |
Mar 28, 2008 | 27.49 | 27.72 | 27.03 | 27.09 | 1,424,495 | -0.25(-0.92%) |
Mar 27, 2008 | 27.34 | 27.55 | 27.28 | 27.34 | 1,565,096 | +0.01(+0.05%) |
Mar 26, 2008 | 27.45 | 27.59 | 27.16 | 27.33 | 1,386,964 | -0.37(-1.35%) |
Mar 25, 2008 | 27.47 | 27.77 | 27.46 | 27.70 | 2,051,152 | +0.17(+0.63%) |
Mar 24, 2008 | 27.43 | 27.56 | 27.03 | 27.53 | 1,929,740 | +0.30(+1.11%) |
Mar 21, 2008 | 26.50 | 27.28 | 26.38 | 27.23 | 2,532,666 | +0.00(+0.00%) |
Mar 20, 2008 | 26.50 | 27.28 | 26.38 | 27.23 | 2,532,666 | +0.77(+2.90%) |
Mar 19, 2008 | 26.17 | 26.85 | 26.17 | 26.46 | 2,548,275 | +0.37(+1.40%) |
Mar 18, 2008 | 25.99 | 26.22 | 25.71 | 26.09 | 2,227,369 | +0.37(+1.42%) |
Mar 17, 2008 | 25.64 | 26.09 | 25.64 | 25.73 | 3,292,971 | -0.41(-1.56%) |
Mar 14, 2008 | 26.52 | 26.68 | 25.83 | 26.14 | 2,771,972 | -0.25(-0.95%) |
Mar 13, 2008 | 26.30 | 26.54 | 25.96 | 26.39 | 2,624,649 | -0.06(-0.24%) |
Mar 12, 2008 | 26.13 | 26.50 | 25.95 | 26.45 | 2,978,628 | +0.37(+1.43%) |
Mar 11, 2008 | 25.40 | 26.08 | 25.40 | 26.08 | 2,527,791 | +0.78(+3.09%) |
Mar 10, 2008 | 24.92 | 25.54 | 24.92 | 25.30 | 1,821,908 | +0.17(+0.68%) |
Mar 07, 2008 | 25.39 | 25.51 | 25.03 | 25.13 | 2,378,606 | -0.41(-1.60%) |
Mar 06, 2008 | 26.50 | 26.50 | 25.54 | 25.54 | 3,099,302 | -1.14(-4.27%) |
Mar 05, 2008 | 26.52 | 26.92 | 26.40 | 26.68 | 2,514,710 | +0.19(+0.73%) |
Mar 04, 2008 | 26.38 | 26.60 | 26.37 | 26.48 | 1,940,328 | -0.07(-0.27%) |
Mar 03, 2008 | 26.56 | 26.57 | 26.39 | 26.55 | 2,215,894 | -0.03(-0.11%) |
Feb 29, 2008 | 26.32 | 26.84 | 26.32 | 26.58 | 3,163,079 | +0.04(+0.13%) |
Feb 28, 2008 | 26.60 | 26.67 | 26.46 | 26.55 | 1,719,932 | -0.18(-0.67%) |
Feb 27, 2008 | 26.84 | 27.03 | 26.59 | 26.73 | 3,239,554 | -0.22(-0.82%) |
Feb 26, 2008 | 26.77 | 27.13 | 26.52 | 26.95 | 3,320,830 | -0.23(-0.84%) |
Feb 25, 2008 | 26.37 | 27.27 | 26.20 | 27.18 | 4,919,643 | +0.77(+2.90%) |
Feb 22, 2008 | 26.31 | 26.41 | 25.99 | 26.41 | 1,752,578 | +0.16(+0.60%) |
Feb 21, 2008 | 26.63 | 26.63 | 26.22 | 26.25 | 2,733,206 | -0.34(-1.29%) |
Feb 20, 2008 | 26.35 | 26.70 | 26.14 | 26.60 | 2,926,448 | +0.04(+0.14%) |
Feb 19, 2008 | 25.84 | 26.70 | 25.82 | 26.56 | 5,304,884 | +0.76(+2.95%) |
Feb 18, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 25.48 | 25.91 | 25.42 | 25.80 | 2,905,226 | +0.26(+1.01%) |
Feb 14, 2008 | 25.77 | 25.77 | 25.53 | 25.54 | 1,845,414 | -0.17(-0.67%) |
Feb 13, 2008 | 26.10 | 26.12 | 25.61 | 25.71 | 1,966,260 | -0.14(-0.55%) |
Feb 12, 2008 | 25.20 | 25.86 | 25.04 | 25.86 | 4,060,995 | +0.96(+3.86%) |
Feb 11, 2008 | 24.72 | 24.98 | 24.57 | 24.90 | 2,034,678 | +0.22(+0.90%) |
Feb 08, 2008 | 24.86 | 24.94 | 24.50 | 24.68 | 1,987,507 | -0.37(-1.46%) |
Feb 07, 2008 | 25.02 | 25.33 | 24.80 | 25.04 | 2,377,578 | -0.06(-0.26%) |
Feb 06, 2008 | 25.35 | 25.51 | 25.09 | 25.11 | 1,709,620 | -0.12(-0.48%) |
Feb 05, 2008 | 25.17 | 25.33 | 24.95 | 25.23 | 2,410,199 | -0.29(-1.15%) |
Feb 04, 2008 | 25.81 | 26.00 | 25.48 | 25.52 | 1,767,727 | -0.29(-1.11%) |
Feb 01, 2008 | 25.92 | 26.33 | 25.59 | 25.81 | 3,997,610 | -0.12(-0.47%) |
Jan 31, 2008 | 25.61 | 26.11 | 25.35 | 25.93 | 3,276,622 | +0.00(+0.00%) |
Jan 30, 2008 | 26.23 | 26.45 | 25.80 | 25.93 | 2,721,141 | -0.37(-1.39%) |
Jan 29, 2008 | 25.59 | 26.46 | 25.41 | 26.30 | 3,943,157 | +0.66(+2.57%) |
Jan 28, 2008 | 24.48 | 25.64 | 24.23 | 25.64 | 4,928,291 | +1.23(+5.05%) |
Jan 25, 2008 | 25.77 | 25.82 | 24.04 | 24.40 | 7,030,774 | -1.18(-4.60%) |
Jan 24, 2008 | 24.88 | 26.70 | 24.37 | 25.58 | 6,174,725 | -0.51(-1.95%) |
Jan 23, 2008 | 25.73 | 26.17 | 25.16 | 26.09 | 3,923,844 | +0.37(+1.45%) |
Jan 22, 2008 | 26.21 | 26.35 | 25.65 | 25.71 | 3,669,002 | -0.62(-2.37%) |
Jan 21, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 26.94 | 26.97 | 26.15 | 26.34 | 3,361,677 | -0.37(-1.40%) |
Jan 17, 2008 | 26.73 | 27.08 | 26.58 | 26.71 | 3,839,410 | +0.11(+0.43%) |
Jan 16, 2008 | 25.96 | 26.81 | 25.95 | 26.60 | 3,238,171 | +0.57(+2.20%) |
Jan 15, 2008 | 26.75 | 26.77 | 26.02 | 26.02 | 2,391,305 | -0.77(-2.86%) |
Jan 14, 2008 | 27.12 | 27.12 | 26.67 | 26.79 | 1,936,144 | -0.06(-0.24%) |
Jan 11, 2008 | 27.21 | 27.21 | 26.61 | 26.85 | 1,921,731 | -0.33(-1.21%) |
Jan 10, 2008 | 26.98 | 27.39 | 26.89 | 27.18 | 2,349,113 | +0.06(+0.21%) |
Jan 09, 2008 | 26.96 | 27.16 | 26.66 | 27.13 | 2,607,866 | -0.01(-0.05%) |
Jan 08, 2008 | 27.79 | 27.89 | 27.11 | 27.14 | 2,101,967 | -0.57(-2.07%) |
Jan 07, 2008 | 27.71 | 27.82 | 27.55 | 27.71 | 2,130,590 | +0.08(+0.29%) |
Jan 04, 2008 | 27.70 | 28.02 | 27.60 | 27.64 | 2,656,493 | -0.24(-0.87%) |
Jan 03, 2008 | 27.75 | 28.10 | 27.75 | 27.88 | 2,722,215 | +0.09(+0.31%) |
Jan 02, 2008 | 28.28 | 28.28 | 27.74 | 27.79 | 2,367,213 | -0.45(-1.60%) |
Jan 01, 2008 | 28.26 | 28.33 | 28.10 | 28.25 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.26 | 28.33 | 28.10 | 28.25 | 2,521,730 | -0.05(-0.18%) |
Dec 28, 2007 | 28.08 | 28.42 | 28.05 | 28.30 | 2,234,342 | +0.15(+0.53%) |
Dec 27, 2007 | 28.43 | 28.43 | 27.97 | 28.15 | 3,766,626 | -0.28(-0.98%) |
Dec 26, 2007 | 28.45 | 28.49 | 28.32 | 28.42 | 1,362,317 | -0.01(-0.05%) |
Dec 24, 2007 | 28.52 | 28.52 | 28.19 | 28.44 | 531,675 | +0.17(+0.61%) |
Dec 21, 2007 | 27.97 | 28.31 | 27.97 | 28.27 | 3,400,946 | +0.24(+0.87%) |
Dec 20, 2007 | 27.79 | 28.14 | 27.79 | 28.02 | 3,326,368 | +0.17(+0.62%) |
Dec 19, 2007 | 28.02 | 28.18 | 27.69 | 27.85 | 4,183,529 | -0.04(-0.13%) |
Dec 18, 2007 | 27.56 | 27.91 | 27.48 | 27.89 | 2,394,098 | +0.47(+1.70%) |
Dec 17, 2007 | 27.53 | 27.71 | 27.39 | 27.42 | 2,538,319 | -0.14(-0.52%) |
Dec 14, 2007 | 27.73 | 27.80 | 27.48 | 27.56 | 2,949,934 | -0.15(-0.54%) |
Dec 13, 2007 | 27.59 | 27.84 | 27.54 | 27.71 | 2,423,479 | +0.04(+0.16%) |
Dec 12, 2007 | 28.22 | 28.65 | 27.61 | 27.67 | 3,844,808 | -0.40(-1.43%) |
Dec 11, 2007 | 28.97 | 28.97 | 28.07 | 28.07 | 2,738,915 | -0.80(-2.76%) |
Dec 10, 2007 | 29.31 | 29.31 | 28.81 | 28.87 | 1,893,815 | -0.02(-0.07%) |
Dec 07, 2007 | 29.18 | 29.21 | 28.79 | 28.89 | 1,760,589 | -0.18(-0.62%) |
Dec 06, 2007 | 28.84 | 29.13 | 28.83 | 29.07 | 1,389,518 | +0.12(+0.42%) |
Dec 05, 2007 | 28.85 | 28.98 | 28.58 | 28.95 | 2,863,101 | +0.42(+1.46%) |
Dec 04, 2007 | 28.35 | 28.79 | 28.25 | 28.53 | 2,982,724 | +0.27(+0.94%) |
Dec 03, 2007 | 28.47 | 28.67 | 28.17 | 28.27 | 1,563,004 | -0.34(-1.20%) |
Nov 30, 2007 | 28.91 | 29.18 | 28.39 | 28.61 | 2,102,348 | -0.01(-0.03%) |
Nov 29, 2007 | 28.80 | 28.80 | 28.52 | 28.62 | 2,304,960 | -0.21(-0.72%) |
Nov 28, 2007 | 28.19 | 29.21 | 27.99 | 28.83 | 5,308,444 | +0.80(+2.84%) |
Nov 27, 2007 | 27.54 | 28.11 | 27.54 | 28.03 | 2,150,587 | +0.49(+1.77%) |
Nov 26, 2007 | 27.94 | 28.02 | 27.54 | 27.54 | 1,705,836 | -0.34(-1.21%) |
Nov 23, 2007 | 27.59 | 27.88 | 27.53 | 27.88 | 527,893 | +0.42(+1.54%) |
Nov 21, 2007 | 27.51 | 28.02 | 27.46 | 27.46 | 2,002,123 | -0.49(-1.74%) |
Nov 20, 2007 | 27.86 | 28.02 | 27.61 | 27.94 | 2,118,683 | +0.07(+0.26%) |
Nov 19, 2007 | 28.50 | 28.50 | 27.86 | 27.87 | 2,411,392 | -0.75(-2.61%) |
Nov 16, 2007 | 28.54 | 28.74 | 28.29 | 28.62 | 2,429,339 | +0.24(+0.83%) |
Nov 15, 2007 | 28.77 | 28.90 | 28.31 | 28.38 | 2,915,026 | -0.44(-1.54%) |
Nov 14, 2007 | 29.70 | 29.70 | 28.82 | 28.83 | 3,835,362 | -1.33(-4.42%) |
Nov 13, 2007 | 29.89 | 30.20 | 29.64 | 30.16 | 2,711,724 | +0.56(+1.89%) |
Nov 12, 2007 | 29.75 | 30.11 | 29.58 | 29.60 | 2,936,494 | +0.18(+0.61%) |
Nov 09, 2007 | 29.09 | 29.77 | 29.09 | 29.42 | 2,126,472 | +0.00(+0.00%) |
Nov 08, 2007 | 29.14 | 29.42 | 28.82 | 29.42 | 2,497,600 | +0.21(+0.74%) |
Nov 07, 2007 | 29.61 | 29.72 | 29.21 | 29.21 | 1,951,060 | -0.54(-1.83%) |
Nov 06, 2007 | 29.87 | 29.87 | 29.67 | 29.75 | 2,775,047 | +0.02(+0.07%) |
Nov 05, 2007 | 29.99 | 29.99 | 29.64 | 29.73 | 3,070,321 | -0.19(-0.62%) |
Nov 02, 2007 | 30.25 | 30.31 | 29.67 | 29.92 | 1,968,506 | -0.21(-0.71%) |
Nov 01, 2007 | 30.74 | 30.82 | 30.12 | 30.13 | 2,379,588 | -0.77(-2.51%) |
Oct 31, 2007 | 30.58 | 31.05 | 30.37 | 30.91 | 3,569,451 | +0.44(+1.44%) |
Oct 30, 2007 | 29.70 | 30.68 | 29.68 | 30.47 | 2,721,062 | +0.57(+1.92%) |
Oct 29, 2007 | 29.97 | 30.04 | 29.66 | 29.89 | 1,694,963 | +0.00(+0.00%) |
Oct 26, 2007 | 30.25 | 30.26 | 29.55 | 29.89 | 2,272,319 | -0.21(-0.71%) |
Oct 25, 2007 | 30.20 | 30.32 | 29.83 | 30.11 | 1,783,679 | -0.02(-0.07%) |
Oct 24, 2007 | 30.24 | 30.25 | 29.66 | 30.13 | 1,677,666 | -0.19(-0.61%) |
Oct 23, 2007 | 30.40 | 30.40 | 30.07 | 30.32 | 1,939,770 | +0.09(+0.31%) |
Oct 22, 2007 | 30.15 | 30.25 | 29.82 | 30.22 | 2,766,119 | +0.32(+1.05%) |
Oct 19, 2007 | 30.58 | 30.69 | 29.89 | 29.91 | 4,003,549 | -0.95(-3.09%) |
Oct 18, 2007 | 30.55 | 31.36 | 30.30 | 30.86 | 5,163,095 | -0.89(-2.80%) |
Oct 17, 2007 | 32.19 | 32.20 | 31.65 | 31.75 | 3,191,569 | -0.14(-0.43%) |
Oct 16, 2007 | 32.26 | 32.38 | 31.83 | 31.89 | 1,710,167 | -0.57(-1.75%) |
Oct 15, 2007 | 32.45 | 32.61 | 32.28 | 32.45 | 1,659,113 | +0.01(+0.02%) |
Oct 12, 2007 | 32.22 | 32.45 | 32.12 | 32.45 | 1,159,524 | +0.19(+0.58%) |
Oct 11, 2007 | 32.75 | 32.75 | 32.19 | 32.26 | 1,744,064 | -0.29(-0.90%) |
Oct 10, 2007 | 32.73 | 32.90 | 32.38 | 32.55 | 3,594,281 | -0.46(-1.39%) |
Oct 09, 2007 | 32.01 | 33.11 | 31.93 | 33.01 | 4,794,886 | +1.06(+3.32%) |
Oct 08, 2007 | 32.53 | 32.55 | 31.88 | 31.95 | 2,532,750 | -0.60(-1.85%) |
Oct 05, 2007 | 31.79 | 32.65 | 31.69 | 32.55 | 3,232,300 | +0.59(+1.86%) |
Oct 04, 2007 | 32.02 | 32.44 | 31.55 | 31.96 | 3,102,294 | +0.06(+0.18%) |
Oct 03, 2007 | 32.84 | 32.92 | 31.89 | 31.90 | 3,994,204 | -0.92(-2.80%) |
Oct 02, 2007 | 33.06 | 33.69 | 32.41 | 32.82 | 4,618,289 | -1.17(-3.44%) |